Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2009 23.24 23.24 21.95 21.95 13.6 Thousand
26 Oct, 2009 23.1 23.25 22.7 22.7 4500.00
23 Oct, 2009 24.6 25.23 22.95 22.95 7800.00
22 Oct, 2009 24.99 25.6 24.63 24.75 7000.00
21 Oct, 2009 25.03 25.27 24.39 24.67 12.3 Thousand
20 Oct, 2009 25.53 25.53 25.03 25.12 1600.00
19 Oct, 2009 25.5 25.85 25.33 25.59 7800.00
16 Oct, 2009 25.33 25.75 25.22 25.41 17 Thousand
15 Oct, 2009 24.59 25.75 23.5 25.51 61 Thousand
14 Oct, 2009 24.46 24.99 24.22 24.62 4900.00